Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1998-06-19 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2002
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2002-12-31 | $9.82 | $9.82 | 1,118,200 | — | — |
| 2002-12-30 | $9.97 | $9.97 | 825,900 | — | — |
| 2002-12-27 | $10.12 | $10.12 | 492,000 | — | — |
| 2002-12-26 | $10.25 | $10.25 | 985,400 | — | — |
| 2002-12-24 | $10.22 | $10.22 | 281,400 | — | — |
| 2002-12-23 | $10.48 | $10.48 | 578,800 | — | — |
| 2002-12-20 | $10.38 | $10.38 | 687,100 | — | — |
| 2002-12-19 | $10.20 | $10.20 | 961,300 | — | — |
| 2002-12-18 | $10.43 | $10.43 | 1,071,200 | — | — |
| 2002-12-17 | $10.90 | $10.90 | 1,780,500 | — | — |
| 2002-12-16 | $10.33 | $10.33 | 748,500 | — | — |
| 2002-12-13 | $10.01 | $10.01 | 1,676,200 | — | — |
| 2002-12-12 | $9.87 | $9.87 | 1,710,800 | — | — |
| 2002-12-11 | $10.07 | $10.07 | 1,628,500 | — | — |
| 2002-12-10 | $10.42 | $10.42 | 969,200 | — | — |
| 2002-12-09 | $10.01 | $10.01 | 837,200 | — | — |
| 2002-12-06 | $10.20 | $10.20 | 1,483,200 | — | — |
| 2002-12-05 | $10.25 | $10.25 | 1,715,000 | — | — |
| 2002-12-04 | $10.40 | $10.40 | 2,192,000 | — | — |
| 2002-12-03 | $10.92 | $10.92 | 1,451,100 | — | — |
| 2002-12-02 | $11.50 | $11.50 | 1,861,600 | — | — |
| 2002-11-29 | $11.50 | $11.50 | 262,300 | — | — |
| 2002-11-27 | $11.63 | $11.63 | 1,528,200 | — | — |
| 2002-11-26 | $11.64 | $11.64 | 2,220,300 | — | — |
| 2002-11-25 | $11.85 | $11.85 | 2,193,000 | — | — |
| 2002-11-22 | $11.53 | $11.53 | 3,705,000 | — | — |
| 2002-11-21 | $11.38 | $11.38 | 4,279,300 | — | — |
| 2002-11-20 | $11.10 | $11.10 | 2,298,700 | — | — |
| 2002-11-19 | $10.34 | $10.34 | 1,779,700 | — | — |
| 2002-11-18 | $10.70 | $10.70 | 3,905,100 | — | — |
| 2002-11-15 | $10.55 | $10.55 | 4,500,700 | — | — |
| 2002-11-14 | $9.50 | $9.50 | 3,253,300 | — | — |
| 2002-11-13 | $8.44 | $8.44 | 2,437,700 | — | — |
| 2002-11-12 | $8.46 | $8.46 | 1,274,900 | — | — |
| 2002-11-11 | $8.33 | $8.33 | 812,000 | — | — |
| 2002-11-08 | $8.55 | $8.55 | 2,220,000 | — | — |
| 2002-11-07 | $8.80 | $8.80 | 5,153,300 | — | — |
| 2002-11-06 | $8.48 | $8.48 | 1,980,100 | — | — |
| 2002-11-05 | $8.38 | $8.38 | 2,140,900 | — | — |
| 2002-11-04 | $7.74 | $7.74 | 1,645,900 | — | — |
| 2002-11-01 | $7.35 | $7.35 | 977,900 | — | — |
| 2002-10-31 | $6.98 | $6.98 | 1,520,200 | — | — |
| 2002-10-30 | $7.11 | $7.11 | 1,108,700 | — | — |
| 2002-10-29 | $6.75 | $6.75 | 650,500 | — | — |
| 2002-10-28 | $6.81 | $6.81 | 582,500 | — | — |
| 2002-10-25 | $7.00 | $7.00 | 755,300 | — | — |
| 2002-10-24 | $7.15 | $7.15 | 1,661,800 | — | — |
| 2002-10-23 | $6.97 | $6.97 | 712,200 | — | — |
| 2002-10-22 | $7.15 | $7.15 | 626,600 | — | — |
| 2002-10-21 | $7.48 | $7.48 | 688,500 | — | — |
| 2002-10-18 | $7.00 | $7.00 | 998,000 | — | — |
| 2002-10-17 | $6.49 | $6.49 | 1,063,900 | — | — |
| 2002-10-16 | $6.35 | $6.35 | 686,300 | — | — |
| 2002-10-15 | $6.70 | $6.70 | 944,600 | — | — |
| 2002-10-14 | $6.48 | $6.48 | 548,600 | — | — |
| 2002-10-11 | $6.40 | $6.40 | 1,626,300 | — | — |
| 2002-10-10 | $6.25 | $6.25 | 1,659,800 | — | — |
| 2002-10-09 | $6.29 | $6.29 | 1,624,600 | — | — |
| 2002-10-08 | $6.25 | $6.25 | 1,562,200 | — | — |
| 2002-10-07 | $5.95 | $5.95 | 836,300 | — | — |
| 2002-10-04 | $6.29 | $6.29 | 992,500 | — | — |
| 2002-10-03 | $6.30 | $6.30 | 624,600 | — | — |
| 2002-10-02 | $6.15 | $6.15 | 1,065,100 | — | — |
| 2002-10-01 | $6.55 | $6.55 | 760,100 | — | — |
| 2002-09-30 | $6.40 | $6.40 | 732,300 | — | — |
| 2002-09-27 | $6.41 | $6.41 | 564,700 | — | — |
| 2002-09-26 | $6.75 | $6.75 | 1,006,500 | — | — |
| 2002-09-25 | $7.03 | $7.03 | 879,200 | — | — |
| 2002-09-24 | $6.67 | $6.67 | 417,400 | — | — |
| 2002-09-23 | $6.75 | $6.75 | 603,900 | — | — |
| 2002-09-20 | $6.98 | $6.98 | 538,600 | — | — |
| 2002-09-19 | $6.83 | $6.83 | 684,200 | — | — |
| 2002-09-18 | $7.03 | $7.03 | 629,200 | — | — |
| 2002-09-17 | $7.03 | $7.03 | 728,800 | — | — |
| 2002-09-16 | $7.20 | $7.20 | 335,700 | — | — |
| 2002-09-13 | $7.23 | $7.23 | 513,100 | — | — |
| 2002-09-12 | $7.34 | $7.34 | 422,200 | — | — |
| 2002-09-11 | $7.70 | $7.70 | 811,900 | — | — |
| 2002-09-10 | $7.26 | $7.26 | 889,000 | — | — |
| 2002-09-09 | $7.13 | $7.13 | 975,500 | — | — |
| 2002-09-06 | $6.82 | $6.82 | 2,236,200 | — | — |
| 2002-09-05 | $6.80 | $6.80 | 3,239,000 | — | — |
| 2002-09-04 | $7.21 | $7.21 | 1,794,400 | — | — |
| 2002-09-03 | $7.44 | $7.44 | 1,270,200 | — | — |
| 2002-08-30 | $7.69 | $7.69 | 870,000 | — | — |
| 2002-08-29 | $7.74 | $7.74 | 1,255,700 | — | — |
| 2002-08-28 | $8.00 | $8.00 | 867,200 | — | — |
| 2002-08-27 | $8.10 | $8.10 | 1,006,000 | — | — |
| 2002-08-26 | $8.46 | $8.46 | 676,800 | — | — |
| 2002-08-23 | $8.66 | $8.66 | 1,058,000 | — | — |
| 2002-08-22 | $8.95 | $8.95 | 1,259,200 | — | — |
| 2002-08-21 | $9.15 | $9.15 | 1,198,700 | — | — |
| 2002-08-20 | $8.77 | $8.77 | 822,700 | — | — |
| 2002-08-19 | $8.45 | $8.45 | 875,600 | — | — |
| 2002-08-16 | $8.17 | $8.17 | 1,159,100 | — | — |
| 2002-08-15 | $8.10 | $8.10 | 1,012,100 | — | — |
| 2002-08-14 | $7.99 | $7.99 | 640,200 | — | — |
| 2002-08-13 | $7.83 | $7.83 | 772,800 | — | — |
| 2002-08-12 | $7.98 | $7.98 | 651,700 | — | — |
| 2002-08-09 | $8.15 | $8.15 | 732,800 | — | — |
| 2002-08-08 | $8.03 | $8.03 | 2,895,700 | — | — |
| 2002-08-07 | $8.06 | $8.06 | 2,311,800 | — | — |
| 2002-08-06 | $7.87 | $7.87 | 1,309,100 | — | — |
| 2002-08-05 | $7.95 | $7.95 | 2,201,600 | — | — |
| 2002-08-02 | $7.91 | $7.91 | 2,381,900 | — | — |
| 2002-08-01 | $7.75 | $7.75 | 3,658,100 | — | — |
| 2002-07-31 | $7.35 | $7.35 | 1,447,300 | — | — |
| 2002-07-30 | $7.40 | $7.40 | 2,656,000 | — | — |
| 2002-07-29 | $7.30 | $7.30 | 1,731,300 | — | — |
| 2002-07-26 | $7.10 | $7.10 | 1,535,400 | — | — |
| 2002-07-25 | $7.14 | $7.14 | 3,268,700 | — | — |
| 2002-07-24 | $7.25 | $7.25 | 1,734,300 | — | — |
| 2002-07-23 | $6.92 | $6.92 | 2,052,700 | — | — |
| 2002-07-22 | $7.50 | $7.50 | 1,747,400 | — | — |
| 2002-07-19 | $7.52 | $7.52 | 1,319,800 | — | — |
| 2002-07-18 | $8.01 | $8.01 | 1,239,100 | — | — |
| 2002-07-17 | $8.39 | $8.39 | 1,655,300 | — | — |
| 2002-07-16 | $8.62 | $8.62 | 2,502,200 | — | — |
| 2002-07-15 | $8.64 | $8.64 | 1,784,700 | — | — |
| 2002-07-12 | $8.55 | $8.55 | 2,469,900 | — | — |
| 2002-07-11 | $8.57 | $8.57 | 1,334,200 | — | — |
| 2002-07-10 | $7.69 | $7.69 | 1,175,900 | — | — |
| 2002-07-09 | $7.80 | $7.80 | 2,432,400 | — | — |
| 2002-07-08 | $8.40 | $8.40 | 2,246,700 | — | — |
| 2002-07-05 | $8.28 | $8.28 | 2,186,600 | — | — |
| 2002-07-03 | $7.90 | $7.90 | 3,815,200 | — | — |
| 2002-07-02 | $7.52 | $7.52 | 4,605,100 | — | — |
| 2002-07-01 | $7.46 | $7.46 | 4,493,600 | — | — |
| 2002-06-28 | $7.55 | $7.55 | 3,141,300 | — | — |
| 2002-06-27 | $7.30 | $7.30 | 4,564,400 | — | — |
| 2002-06-26 | $7.37 | $7.37 | 6,317,000 | — | — |
| 2002-06-25 | $7.30 | $7.30 | 8,056,100 | — | — |
| 2002-06-24 | $7.15 | $7.15 | 15,519,500 | — | — |
| 2002-06-21 | $8.60 | $8.60 | 20,656,300 | — | — |
| 2002-06-20 | $14.56 | $14.56 | 7,847,200 | — | — |
| 2002-06-19 | $14.81 | $14.81 | 6,538,400 | — | — |
| 2002-06-18 | $15.80 | $15.80 | 4,771,600 | — | — |
| 2002-06-17 | $16.68 | $16.68 | 1,067,800 | — | — |
| 2002-06-14 | $16.11 | $16.11 | 2,239,600 | — | — |
| 2002-06-13 | $16.28 | $16.28 | 9,118,000 | — | — |
| 2002-06-12 | $16.26 | $16.26 | 2,970,500 | — | — |
| 2002-06-11 | $16.90 | $16.90 | 1,700,900 | — | — |
| 2002-06-10 | $16.95 | $16.95 | 1,500,800 | — | — |
| 2002-06-07 | $17.16 | $17.16 | 8,002,100 | — | — |
| 2002-06-06 | $17.81 | $17.81 | 1,624,900 | — | — |
| 2002-06-05 | $18.14 | $18.14 | 2,628,400 | — | — |
| 2002-06-04 | $18.31 | $18.31 | 2,236,200 | — | — |
| 2002-06-03 | $17.80 | $17.80 | 2,042,300 | — | — |
| 2002-05-31 | $18.60 | $18.60 | 1,402,800 | — | — |
| 2002-05-30 | $18.80 | $18.80 | 2,468,600 | — | — |
| 2002-05-29 | $17.80 | $17.80 | 1,274,500 | — | — |
| 2002-05-28 | $17.90 | $17.90 | 2,070,600 | — | — |
| 2002-05-24 | $17.80 | $17.80 | 1,651,600 | — | — |
| 2002-05-23 | $17.71 | $17.71 | 3,538,600 | — | — |
| 2002-05-22 | $18.35 | $18.35 | 2,406,000 | — | — |
| 2002-05-21 | $19.80 | $19.80 | 3,475,600 | — | — |
| 2002-05-20 | $19.68 | $19.68 | 2,978,000 | — | — |
| 2002-05-17 | $18.91 | $18.91 | 3,158,800 | — | — |
| 2002-05-16 | $17.90 | $17.90 | 1,804,100 | — | — |
| 2002-05-15 | $17.82 | $17.82 | 2,078,600 | — | — |
| 2002-05-14 | $17.85 | $17.85 | 3,046,400 | — | — |
| 2002-05-13 | $17.30 | $17.30 | 2,235,000 | — | — |
| 2002-05-10 | $16.74 | $16.74 | 3,255,500 | — | — |
| 2002-05-09 | $16.95 | $16.95 | 3,111,100 | — | — |
| 2002-05-08 | $17.74 | $17.74 | 6,533,700 | — | — |
| 2002-05-07 | $18.00 | $18.00 | 2,087,900 | — | — |
| 2002-05-06 | $18.05 | $18.05 | 10,106,600 | — | — |
| 2002-05-03 | $19.73 | $19.73 | 3,894,000 | — | — |
| 2002-05-02 | $20.48 | $20.48 | 2,451,500 | — | — |
| 2002-05-01 | $21.48 | $21.48 | 2,004,300 | — | — |
| 2002-04-30 | $21.73 | $21.73 | 3,149,000 | — | — |
| 2002-04-29 | $20.90 | $20.90 | 4,714,700 | — | — |
| 2002-04-26 | $20.50 | $20.50 | 6,999,100 | — | — |
| 2002-04-25 | $21.24 | $21.24 | 3,238,200 | — | — |
| 2002-04-24 | $22.42 | $22.42 | 7,287,200 | — | — |
| 2002-04-23 | $22.30 | $22.30 | 1,917,500 | — | — |
| 2002-04-22 | $22.97 | $22.97 | 2,224,500 | — | — |
| 2002-04-19 | $24.15 | $24.15 | 1,706,300 | — | — |
| 2002-04-18 | $23.80 | $23.80 | 1,486,700 | — | — |
| 2002-04-17 | $24.00 | $24.00 | 1,631,500 | — | — |
| 2002-04-16 | $24.73 | $24.73 | 3,188,100 | — | — |
| 2002-04-15 | $22.25 | $22.25 | 1,382,400 | — | — |
| 2002-04-12 | $21.20 | $21.20 | 1,648,700 | — | — |
| 2002-04-11 | $20.70 | $20.70 | 2,211,200 | — | — |
| 2002-04-10 | $21.78 | $21.78 | 3,006,000 | — | — |
| 2002-04-09 | $22.50 | $22.50 | 3,033,300 | — | — |
| 2002-04-08 | $22.10 | $22.10 | 3,851,100 | — | — |
| 2002-04-05 | $22.50 | $22.50 | 2,247,200 | — | — |
| 2002-04-04 | $23.24 | $23.24 | 3,255,800 | — | — |
| 2002-04-03 | $24.59 | $24.59 | 1,387,100 | — | — |
| 2002-04-02 | $24.06 | $24.06 | 3,102,100 | — | — |
| 2002-04-01 | $25.46 | $25.46 | 2,306,400 | — | — |
| 2002-03-28 | $26.65 | $26.65 | 1,691,200 | — | — |
| 2002-03-27 | $26.62 | $26.62 | 2,291,500 | — | — |
| 2002-03-26 | $25.57 | $25.57 | 1,703,200 | — | — |
| 2002-03-25 | $25.17 | $25.17 | 1,230,300 | — | — |
| 2002-03-22 | $25.25 | $25.25 | 1,656,500 | — | — |
| 2002-03-21 | $26.20 | $26.20 | 3,134,000 | — | — |
| 2002-03-20 | $25.70 | $25.70 | 4,648,400 | — | — |
| 2002-03-19 | $24.40 | $24.40 | 5,012,300 | — | — |
| 2002-03-18 | $25.77 | $25.77 | 2,807,500 | — | — |
| 2002-03-15 | $26.00 | $26.00 | 2,120,800 | — | — |
| 2002-03-14 | $26.35 | $26.35 | 3,121,600 | — | — |
| 2002-03-13 | $26.60 | $26.60 | 7,364,000 | — | — |
| 2002-03-12 | $28.97 | $28.97 | 2,503,700 | — | — |
| 2002-03-11 | $29.58 | $29.58 | 1,768,200 | — | — |
| 2002-03-08 | $29.88 | $29.88 | 2,782,400 | — | — |
| 2002-03-07 | $27.96 | $27.96 | 2,318,500 | — | — |
| 2002-03-06 | $28.40 | $28.40 | 2,674,600 | — | — |
| 2002-03-05 | $28.25 | $28.25 | 3,227,900 | — | — |
| 2002-03-04 | $27.35 | $27.35 | 4,715,100 | — | — |
| 2002-03-01 | $26.25 | $26.25 | 7,508,900 | — | — |
| 2002-02-28 | $28.25 | $28.25 | 1,858,900 | — | — |
| 2002-02-27 | $29.78 | $29.78 | 1,604,700 | — | — |
| 2002-02-26 | $30.44 | $30.44 | 964,700 | — | — |
| 2002-02-25 | $30.38 | $30.38 | 1,621,500 | — | — |
| 2002-02-22 | $28.80 | $28.80 | 4,240,000 | — | — |
| 2002-02-21 | $29.91 | $29.91 | 1,833,100 | — | — |
| 2002-02-20 | $31.67 | $31.67 | 1,492,200 | — | — |
| 2002-02-19 | $31.75 | $31.75 | 1,285,700 | — | — |
| 2002-02-15 | $32.80 | $32.80 | 1,527,900 | — | — |
| 2002-02-14 | $33.37 | $33.37 | 2,543,900 | — | — |
| 2002-02-13 | $31.67 | $31.67 | 1,981,500 | — | — |
| 2002-02-12 | $32.05 | $32.05 | 1,279,400 | — | — |
| 2002-02-11 | $33.10 | $33.10 | 1,406,500 | — | — |
| 2002-02-08 | $32.70 | $32.70 | 1,991,700 | — | — |
| 2002-02-07 | $30.25 | $30.25 | 2,110,100 | — | — |
| 2002-02-06 | $29.95 | $29.95 | 5,079,700 | — | — |
| 2002-02-05 | $30.35 | $30.35 | 4,954,200 | — | — |
| 2002-02-04 | $33.30 | $33.30 | 3,082,300 | — | — |
| 2002-02-01 | $36.90 | $36.90 | 849,600 | — | — |
| 2002-01-31 | $36.25 | $36.25 | 1,224,400 | — | — |
| 2002-01-30 | $36.31 | $36.31 | 1,192,700 | — | — |
| 2002-01-29 | $35.96 | $35.96 | 1,326,000 | — | — |
| 2002-01-28 | $36.50 | $36.50 | 1,154,100 | — | — |
| 2002-01-25 | $37.10 | $37.10 | 2,107,300 | — | — |
| 2002-01-24 | $36.97 | $36.97 | 2,685,300 | — | — |
| 2002-01-23 | $36.30 | $36.30 | 3,657,200 | — | — |
| 2002-01-22 | $32.60 | $32.60 | 1,832,900 | — | — |
| 2002-01-18 | $33.25 | $33.25 | 1,891,700 | — | — |
| 2002-01-17 | $34.35 | $34.35 | 1,484,600 | — | — |
| 2002-01-16 | $33.50 | $33.50 | 1,489,300 | — | — |
| 2002-01-15 | $35.50 | $35.50 | 2,182,000 | — | — |
| 2002-01-14 | $35.60 | $35.60 | 2,509,600 | — | — |
| 2002-01-11 | $36.10 | $36.10 | 3,094,000 | — | — |
| 2002-01-10 | $36.93 | $36.93 | 1,874,000 | — | — |
| 2002-01-09 | $38.70 | $38.70 | 1,933,700 | — | — |
| 2002-01-08 | $39.01 | $39.01 | 2,772,000 | — | — |
| 2002-01-07 | $38.75 | $38.75 | 2,723,600 | — | — |
| 2002-01-04 | $37.37 | $37.37 | 1,667,400 | — | — |
| 2002-01-03 | $36.07 | $36.07 | 1,922,300 | — | — |
| 2002-01-02 | $34.15 | $34.15 | 808,500 | — | — |